Skip to main content

Mexico Ishares MSCI ETF (NY: EWW )

69.31 +0.23 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.52 21.52 20.78 20.96 0 -0.33(-1.56%)
Jan 29, 2009 21.79 21.79 21.21 21.29 5,926,810 -0.83(-3.76%)
Jan 28, 2009 21.47 22.17 21.47 22.12 5,745,337 +0.81(+3.80%)
Jan 27, 2009 21.67 21.68 21.22 21.31 3,388,202 +0.05(+0.25%)
Jan 26, 2009 21.46 21.87 20.97 21.26 2,704,239 +0.16(+0.75%)
Jan 23, 2009 20.28 21.43 20.27 21.10 4,784,558 +0.14(+0.65%)
Jan 22, 2009 20.83 21.38 20.66 20.97 4,828,574 -0.55(-2.57%)
Jan 21, 2009 21.29 21.56 20.39 21.52 9,201,026 +0.72(+3.46%)
Jan 20, 2009 22.25 22.25 20.72 20.80 4,598,554 -1.40(-6.31%)
Jan 16, 2009 22.37 22.71 21.61 22.20 4,224,053 +0.17(+0.79%)
Jan 15, 2009 21.87 22.41 20.93 22.03 6,757,591 +0.08(+0.38%)
Jan 14, 2009 22.69 22.69 21.75 21.94 4,633,061 -1.02(-4.45%)
Jan 13, 2009 22.96 23.40 22.86 22.96 4,124,534 -0.15(-0.65%)
Jan 12, 2009 24.14 24.14 23.04 23.12 3,435,136 -0.99(-4.11%)
Jan 09, 2009 24.27 24.58 23.95 24.11 2,905,570 -0.35(-1.42%)
Jan 08, 2009 24.55 24.67 24.16 24.45 3,346,006 -0.39(-1.58%)
Jan 07, 2009 25.60 25.76 24.69 24.85 3,436,035 -1.35(-5.14%)
Jan 06, 2009 26.21 26.61 25.93 26.20 2,593,139 +0.23(+0.87%)
Jan 05, 2009 25.67 26.26 25.45 25.97 3,712,900 +0.48(+1.90%)
Jan 02, 2009 24.45 25.58 24.37 25.48 0 +1.06(+4.34%)
Jan 01, 2009 24.56 24.80 23.98 24.42 0 +0.00(+0.00%)
Dec 31, 2008 24.56 24.80 23.98 24.42 2,042,346 -0.03(-0.12%)
Dec 30, 2008 24.33 24.77 23.83 24.45 2,705,599 +0.10(+0.40%)
Dec 29, 2008 24.94 25.34 24.35 24.36 1,938,716 -0.73(-2.90%)
Dec 26, 2008 24.64 25.19 24.64 25.08 861,267 +0.23(+0.94%)
Dec 24, 2008 24.78 25.21 24.70 24.85 879,004 -0.12(-0.48%)
Dec 23, 2008 24.98 25.38 24.74 24.97 1,959,726 -0.30(-1.20%)
Dec 22, 2008 25.54 25.54 24.84 25.27 2,718,910 -0.26(-1.04%)
Dec 19, 2008 25.89 26.13 25.28 25.54 5,247,083 +0.03(+0.12%)
Dec 18, 2008 25.87 26.41 25.36 25.51 4,973,803 -0.52(-2.01%)
Dec 17, 2008 25.42 26.19 25.06 26.03 6,232,830 +0.13(+0.50%)
Dec 16, 2008 23.87 26.12 23.69 25.90 6,749,933 +2.23(+9.43%)
Dec 15, 2008 23.98 24.44 23.53 23.67 3,489,349 -0.14(-0.57%)
Dec 12, 2008 23.09 24.35 22.72 23.80 4,235,912 -0.30(-1.22%)
Dec 11, 2008 24.49 25.20 24.00 24.10 4,590,795 -0.88(-3.52%)
Dec 10, 2008 24.00 25.04 24.00 24.98 4,355,737 +1.22(+5.13%)
Dec 09, 2008 23.96 24.51 23.41 23.76 4,073,409 -0.37(-1.54%)
Dec 08, 2008 23.61 24.14 22.94 24.13 5,871,962 +1.74(+7.78%)
Dec 05, 2008 21.23 22.44 20.92 22.39 4,972,460 +0.95(+4.41%)
Dec 04, 2008 21.31 22.25 21.31 21.44 5,084,170 -0.39(-1.80%)
Dec 03, 2008 21.59 22.24 20.83 21.84 3,328,373 +0.11(+0.49%)
Dec 02, 2008 20.90 21.97 20.90 21.73 4,685,977 +1.07(+5.16%)
Dec 01, 2008 21.09 22.01 20.44 20.66 4,980,226 -1.58(-7.11%)
Nov 28, 2008 22.17 22.62 22.07 22.24 1,777,364 -0.54(-2.39%)
Nov 26, 2008 20.74 22.79 20.74 22.79 5,176,459 +1.56(+7.34%)
Nov 25, 2008 21.95 22.26 20.92 21.23 4,496,977 -0.45(-2.09%)
Nov 24, 2008 20.16 21.71 20.16 21.68 6,632,724 +1.73(+8.65%)
Nov 21, 2008 20.47 20.47 18.95 19.96 6,499,822 +0.66(+3.41%)
Nov 20, 2008 19.82 20.58 18.79 19.30 5,985,549 -1.20(-5.87%)
Nov 19, 2008 21.19 21.65 20.16 20.50 3,797,517 -1.17(-5.41%)
Nov 18, 2008 21.34 22.00 21.20 21.68 4,105,694 -0.01(-0.03%)
Nov 17, 2008 21.63 22.62 21.52 21.68 2,668,783 -0.64(-2.85%)
Nov 14, 2008 22.19 23.17 22.11 22.32 4,983,074 -0.75(-3.25%)
Nov 13, 2008 21.42 23.56 20.48 23.07 7,481,713 +1.76(+8.28%)
Nov 12, 2008 22.26 22.55 21.28 21.31 4,506,447 -1.63(-7.10%)
Nov 11, 2008 22.71 23.12 22.04 22.93 4,108,287 -0.38(-1.62%)
Nov 10, 2008 24.39 24.39 22.93 23.31 2,876,510 +0.50(+2.19%)
Nov 07, 2008 22.63 23.68 22.63 22.81 4,000,400 +0.77(+3.50%)
Nov 06, 2008 23.13 23.77 22.04 22.04 5,075,046 -1.51(-6.40%)
Nov 05, 2008 24.70 25.19 23.54 23.55 4,779,114 -1.82(-7.16%)
Nov 04, 2008 24.75 26.10 24.61 25.36 6,774,624 +1.54(+6.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.